B-Soft Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.750	6.770	6.610	6.730	6.705	11,089,237
2022-08-03	6.660	6.850	6.610	6.640	6.615	16,749,392
2022-08-02	6.900	6.950	6.490	6.590	6.565	21,343,497
2022-08-01	6.990	7.050	6.860	6.940	6.914	13,717,230
2022-07-29	7.060	7.060	6.890	6.950	6.924	13,410,787
2022-07-28	6.960	7.070	6.930	7.040	7.013	15,700,995
2022-07-27	6.900	6.980	6.860	6.940	6.914	9,261,373
2022-07-26	6.890	6.950	6.850	6.910	6.884	8,645,755
2022-07-25	6.950	7.030	6.840	6.890	6.864	12,822,180
2022-07-22	6.980	7.180	6.870	6.920	6.894	22,876,370
2022-07-21	6.820	7.080	6.810	6.950	6.924	15,427,280
2022-07-20	6.820	6.910	6.720	6.890	6.864	14,230,555
2022-07-19	6.650	6.780	6.570	6.760	6.734	13,164,891
2022-07-18	6.500	6.610	6.460	6.580	6.555	11,423,495
2022-07-15	6.650	6.700	6.460	6.490	6.436	12,650,007
2022-07-14	6.690	6.720	6.610	6.670	6.614	10,199,951
2022-07-13	6.620	6.720	6.620	6.690	6.634	9,219,759
2022-07-12	6.760	6.770	6.580	6.630	6.574	12,976,449
2022-07-11	7.000	7.060	6.650	6.740	6.683	26,278,980
2022-07-08	7.020	7.140	7.000	7.030	6.971	14,332,361
2022-07-07	7.060	7.090	6.980	7.000	6.941	16,764,169
2022-07-06	7.240	7.300	7.050	7.090	7.031	18,264,737
2022-07-05	7.550	7.560	7.150	7.250	7.189	31,926,930
2022-07-04	7.390	7.590	7.280	7.570	7.507	33,255,814
2022-07-01	7.330	7.500	7.200	7.280	7.219	29,816,467
2022-06-30	7.220	7.280	7.150	7.200	7.140	22,882,420
2022-06-29	7.470	7.500	7.200	7.220	7.159	27,655,055
2022-06-28	7.700	7.760	7.410	7.470	7.407	41,559,388
2022-06-27	7.490	7.960	7.460	7.800	7.735	49,360,306
2022-06-24	7.360	7.650	7.250	7.520	7.457	40,945,101
2022-06-23	7.170	7.280	7.050	7.260	7.199	22,280,044
2022-06-22	7.300	7.350	7.110	7.160	7.100	13,915,094
2022-06-21	7.310	7.350	7.200	7.300	7.239	18,580,430
2022-06-20	7.190	7.390	7.120	7.350	7.288	21,041,179
2022-06-17	7.090	7.220	7.040	7.190	7.130	14,527,441
2022-06-16	7.060	7.310	7.010	7.160	7.100	18,041,822
2022-06-15	7.060	7.190	7.030	7.080	7.021	15,873,785
2022-06-14	7.030	7.070	6.870	7.060	7.001	19,830,174
2022-06-13	7.090	7.230	7.010	7.070	7.011	16,773,839
2022-06-10	7.000	7.190	6.990	7.170	7.110	17,060,570
2022-06-09	7.300	7.330	7.010	7.060	7.001	22,233,283
2022-06-08	7.530	7.600	7.200	7.320	7.259	35,234,713
2022-06-07	7.200	7.700	7.170	7.580	7.516	38,913,690
2022-06-06	7.100	7.220	7.080	7.210	7.150	22,721,538
2022-06-02	7.000	7.140	6.950	7.080	7.021	13,058,735
2022-06-01	7.090	7.180	6.970	7.050	6.991	15,808,380
2022-05-31	7.130	7.130	7.000	7.090	7.031	13,285,799
2022-05-30	6.960	7.240	6.910	7.140	7.080	18,684,256
2022-05-27	7.070	7.110	6.910	6.940	6.882	14,743,734
2022-05-26	7.130	7.130	6.900	7.030	6.971	17,581,364
2022-05-25	7.050	7.160	6.970	7.080	7.021	14,137,775
2022-05-24	7.390	7.390	7.000	7.000	6.941	23,348,801
2022-05-23	7.430	7.470	7.310	7.380	7.318	24,084,630
2022-05-20	7.030	7.610	7.000	7.520	7.457	50,964,749
2022-05-19	6.910	7.040	6.860	7.000	6.941	28,773,174
2022-05-18	7.360	7.450	7.100	7.110	7.050	34,081,249
2022-05-17	7.120	7.390	6.990	7.250	7.189	57,695,475
2022-05-16	7.290	7.440	6.980	7.200	7.140	64,854,589
2022-05-13	7.590	8.020	7.040	7.530	7.467	105,292,160
2022-05-12	6.330	6.860	6.300	6.780	6.723	38,617,343

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-31	0.0100 CNY
2023-05-26	0.0100 CNY
2022-07-18	0.0300 CNY
2021-06-28	0.0299 CNY
2020-04-30	0.0450 CNY
2019-06-25	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.